8.21
+0.166(+2.06%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 8.07 | 8.05 | 8.05 | 8.07 | 8.02 | 168,880 |
| August 14, 2025 | 8.06 | 8.04 | 8.04 | 8.06 | 8.03 | 622,488 |
| August 13, 2025 | 8.04 | 8.04 | 8.04 | 8.07 | 8.03 | 202,895 |
| August 12, 2025 | 8.08 | 8.03 | 8.03 | 8.09 | 8.01 | 278,836 |
| August 11, 2025 | 8 | 8.06 | 8.06 | 8.07 | 8 | 385,691 |
| August 08, 2025 | 8 | 7.97 | 7.97 | 8.02 | 7.97 | 393,715 |
| August 07, 2025 | 8 | 8.08 | 8.08 | 8.12 | 7.94 | 798,349 |
| August 06, 2025 | 8.12 | 8.02 | 8.02 | 8.14 | 8.01 | 478,642 |
| August 05, 2025 | 8.16 | 8.12 | 8.12 | 8.18 | 8.12 | 330,475 |
| August 04, 2025 | 8.17 | 8.13 | 8.13 | 8.2 | 8.12 | 474,482 |
| August 01, 2025 | 8.29 | 8.19 | 8.19 | 8.29 | 8.14 | 651,479 |
| July 31, 2025 | 8.32 | 8.28 | 8.28 | 8.35 | 8.27 | 613,290 |
| July 30, 2025 | 8.3 | 8.26 | 8.26 | 8.3 | 8.23 | 376,506 |
| July 29, 2025 | 8.3 | 8.32 | 8.32 | 8.36 | 8.29 | 167,186 |
| July 28, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.21 | 182,761 |
| July 25, 2025 | 8.23 | 8.21 | 8.21 | 8.24 | 8.21 | 306,405 |
| July 24, 2025 | 8.34 | 8.3 | 8.3 | 8.35 | 8.29 | 209,210 |
| July 23, 2025 | 8.38 | 8.4 | 8.4 | 8.41 | 8.36 | 257,053 |
| July 22, 2025 | 8.4 | 8.38 | 8.38 | 8.41 | 8.37 | 300,516 |
| July 21, 2025 | 8.45 | 8.46 | 8.46 | 8.47 | 8.43 | 210,193 |
| July 18, 2025 | 8.46 | 8.43 | 8.43 | 8.46 | 8.41 | 183,968 |
| July 17, 2025 | 8.58 | 8.52 | 8.52 | 8.58 | 8.5 | 165,762 |
| July 16, 2025 | 8.54 | 8.49 | 8.49 | 8.57 | 8.49 | 206,447 |
| July 15, 2025 | 8.52 | 8.53 | 8.53 | 8.54 | 8.49 | 306,516 |
| July 14, 2025 | 8.44 | 8.46 | 8.46 | 8.46 | 8.42 | 184,332 |
| July 11, 2025 | 8.49 | 8.46 | 8.46 | 8.49 | 8.44 | 236,430 |
| July 10, 2025 | 8.53 | 8.53 | 8.53 | 8.54 | 8.5 | 275,753 |
| July 09, 2025 | 8.58 | 8.55 | 8.55 | 8.59 | 8.55 | 175,932 |
| July 08, 2025 | 8.55 | 8.58 | 8.58 | 8.6 | 8.53 | 278,828 |
| July 07, 2025 | 8.54 | 8.55 | 8.55 | 8.56 | 8.51 | 266,636 |
| July 04, 2025 | 8.53 | 8.54 | 8.54 | 8.57 | 8.52 | 188,180 |
| July 03, 2025 | 8.56 | 8.56 | 8.56 | 8.59 | 8.54 | 363,125 |
| July 02, 2025 | 8.53 | 8.54 | 8.54 | 8.55 | 8.5 | 232,846 |
| July 01, 2025 | 8.56 | 8.57 | 8.57 | 8.57 | 8.53 | 393,343 |
| June 30, 2025 | 8.6 | 8.53 | 8.53 | 8.61 | 8.53 | 279,034 |
| June 27, 2025 | 8.62 | 8.64 | 8.64 | 8.64 | 8.6 | 175,851 |
| June 26, 2025 | 8.53 | 8.59 | 8.59 | 8.59 | 8.51 | 368,480 |
| June 25, 2025 | 8.55 | 8.53 | 8.53 | 8.55 | 8.52 | 193,368 |
| June 24, 2025 | 8.53 | 8.5 | 8.5 | 8.54 | 8.46 | 205,175 |
| June 23, 2025 | 8.41 | 8.43 | 8.43 | 8.47 | 8.41 | 340,177 |
| June 20, 2025 | 8.44 | 8.48 | 8.48 | 8.49 | 8.42 | 190,002 |
| June 19, 2025 | 8.41 | 8.34 | 8.34 | 8.41 | 8.34 | 168,596 |
| June 18, 2025 | 8.44 | 8.42 | 8.42 | 8.44 | 8.4 | 501,712 |
| June 17, 2025 | 8.47 | 8.45 | 8.45 | 8.47 | 8.41 | 592,840 |
| June 16, 2025 | 8.48 | 8.52 | 8.52 | 8.52 | 8.46 | 382,001 |
| June 13, 2025 | 8.4 | 8.44 | 8.44 | 8.46 | 8.38 | 357,820 |
| June 12, 2025 | 8.61 | 8.51 | 8.51 | 8.63 | 8.47 | 726,624 |
| June 11, 2025 | 8.75 | 8.68 | 8.68 | 8.76 | 8.68 | 559,587 |
| June 10, 2025 | 8.73 | 8.7 | 8.7 | 8.75 | 8.69 | 128,391 |
| June 09, 2025 | 8.69 | 8.69 | 8.69 | 8.71 | 8.67 | 226,600 |
| June 06, 2025 | 8.61 | 8.66 | 8.66 | 8.68 | 8.61 | 257,249 |
| June 05, 2025 | 8.57 | 8.52 | 8.52 | 8.57 | 8.48 | 152,489 |
| June 04, 2025 | 8.48 | 8.47 | 8.47 | 8.52 | 8.47 | 266,043 |
| June 03, 2025 | 8.5 | 8.51 | 8.51 | 8.51 | 8.46 | 493,909 |
| June 02, 2025 | 8.55 | 8.54 | 8.54 | 8.56 | 8.51 | 390,060 |
| May 30, 2025 | 8.59 | 8.57 | 8.57 | 8.6 | 8.55 | 198,553 |
| May 29, 2025 | 8.65 | 8.59 | 8.59 | 8.68 | 8.59 | 140,889 |
| May 28, 2025 | 8.63 | 8.61 | 8.61 | 8.64 | 8.59 | 287,073 |
| May 27, 2025 | 8.6 | 8.64 | 8.64 | 8.64 | 8.57 | 206,938 |
| May 26, 2025 | 8.65 | 8.65 | 8.65 | 8.66 | 8.62 | 162,778 |